WuXi Xinje Electric Co.,Ltd. (SHA:603416)
China
· Delayed Price · Currency is CNY 52.38
+0.56 (1.08%)
Apr 29, 2026, 3:00 PM CST
WuXi Xinje Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.82 | 52.50 | 51.08 | 52.38 | 52.38 | 1.08% | 1,367,245 |
| Apr 28, 2026 | 52.67 | 52.75 | 51.26 | 51.82 | 51.82 | -1.61% | 1,691,197 |
| Apr 27, 2026 | 50.64 | 52.82 | 50.55 | 52.67 | 52.67 | 1.48% | 2,251,325 |
| Apr 24, 2026 | 51.68 | 52.30 | 51.30 | 51.90 | 51.90 | 0.48% | 1,107,900 |
| Apr 23, 2026 | 52.49 | 52.70 | 51.33 | 51.65 | 51.65 | -1.60% | 1,502,922 |
| Apr 22, 2026 | 51.68 | 52.49 | 51.45 | 52.49 | 52.49 | 1.55% | 1,301,200 |
| Apr 21, 2026 | 52.06 | 52.08 | 51.26 | 51.69 | 51.69 | -0.79% | 1,229,321 |
| Apr 20, 2026 | 52.76 | 52.76 | 51.50 | 52.10 | 52.10 | -0.17% | 2,167,041 |
| Apr 17, 2026 | 51.75 | 52.24 | 50.99 | 52.19 | 52.19 | 3.90% | 3,016,276 |
| Apr 16, 2026 | 49.90 | 50.68 | 49.58 | 50.23 | 50.23 | 1.93% | 1,786,222 |
| Apr 15, 2026 | 50.11 | 50.66 | 49.08 | 49.28 | 49.28 | -1.24% | 1,927,772 |
| Apr 14, 2026 | 49.48 | 50.08 | 49.12 | 49.90 | 49.90 | 1.80% | 1,328,400 |
| Apr 13, 2026 | 48.79 | 49.34 | 48.62 | 49.02 | 49.02 | -0.16% | 778,053 |
| Apr 10, 2026 | 48.81 | 49.80 | 48.37 | 49.10 | 49.10 | 1.68% | 1,500,800 |
| Apr 9, 2026 | 49.00 | 49.00 | 48.12 | 48.29 | 48.29 | -2.27% | 1,352,500 |
| Apr 8, 2026 | 48.45 | 49.44 | 48.30 | 49.41 | 49.41 | 4.66% | 1,743,500 |
| Apr 7, 2026 | 48.10 | 48.11 | 47.01 | 47.21 | 47.21 | -1.30% | 781,357 |
| Apr 3, 2026 | 48.10 | 48.45 | 47.74 | 47.83 | 47.83 | -0.42% | 776,800 |
| Apr 2, 2026 | 48.76 | 50.01 | 47.75 | 48.03 | 48.03 | -2.00% | 1,579,609 |
| Apr 1, 2026 | 48.73 | 49.36 | 48.49 | 49.01 | 49.01 | 2.00% | 1,056,758 |
| Mar 31, 2026 | 48.74 | 49.18 | 48.05 | 48.05 | 48.05 | -1.27% | 877,700 |
| Mar 30, 2026 | 48.20 | 49.16 | 48.20 | 48.67 | 48.67 | -1.02% | 884,651 |
| Mar 27, 2026 | 47.93 | 49.35 | 47.89 | 49.17 | 49.17 | 0.70% | 1,000,293 |
| Mar 26, 2026 | 48.91 | 49.46 | 48.30 | 48.83 | 48.83 | -0.75% | 1,064,611 |
| Mar 25, 2026 | 48.80 | 49.36 | 48.00 | 49.20 | 49.20 | 2.91% | 1,409,410 |
| Mar 24, 2026 | 47.40 | 48.14 | 46.43 | 47.81 | 47.81 | 3.37% | 1,232,751 |
| Mar 23, 2026 | 49.02 | 49.02 | 46.10 | 46.25 | 46.25 | -6.98% | 2,070,371 |
| Mar 20, 2026 | 50.06 | 50.65 | 49.45 | 49.72 | 49.72 | -0.68% | 1,140,334 |
| Mar 19, 2026 | 51.20 | 51.64 | 50.00 | 50.06 | 50.06 | -3.51% | 1,524,402 |
| Mar 18, 2026 | 51.23 | 51.88 | 50.92 | 51.88 | 51.88 | 1.13% | 761,157 |
| Mar 17, 2026 | 52.43 | 52.60 | 51.25 | 51.30 | 51.30 | -1.72% | 1,090,300 |
| Mar 16, 2026 | 51.98 | 52.20 | 50.96 | 52.20 | 52.20 | 0.38% | 1,255,000 |
| Mar 13, 2026 | 52.01 | 52.48 | 51.60 | 52.00 | 52.00 | -0.17% | 1,024,886 |
| Mar 12, 2026 | 52.79 | 52.89 | 51.77 | 52.09 | 52.09 | -1.34% | 1,047,000 |
| Mar 11, 2026 | 52.90 | 53.30 | 52.55 | 52.80 | 52.80 | -0.25% | 1,223,220 |
| Mar 10, 2026 | 52.32 | 52.96 | 52.22 | 52.93 | 52.93 | 2.02% | 1,689,323 |
| Mar 9, 2026 | 51.40 | 51.90 | 50.87 | 51.88 | 51.88 | -1.24% | 2,122,780 |
| Mar 6, 2026 | 51.46 | 52.96 | 51.30 | 52.53 | 52.53 | 1.80% | 1,459,214 |
| Mar 5, 2026 | 52.20 | 52.40 | 51.28 | 51.60 | 51.60 | 1.38% | 1,724,000 |
| Mar 4, 2026 | 51.07 | 51.98 | 50.60 | 50.90 | 50.90 | -1.03% | 1,665,400 |
| Mar 3, 2026 | 54.15 | 54.68 | 51.24 | 51.43 | 51.43 | -4.53% | 3,073,432 |
| Mar 2, 2026 | 55.06 | 55.60 | 53.82 | 53.87 | 53.87 | -4.04% | 3,243,311 |
| Feb 27, 2026 | 56.70 | 56.70 | 56.06 | 56.14 | 56.14 | -1.07% | 2,038,743 |
| Feb 26, 2026 | 56.50 | 56.79 | 56.10 | 56.75 | 56.75 | 0.37% | 1,851,813 |
| Feb 25, 2026 | 56.75 | 57.21 | 56.08 | 56.54 | 56.54 | 0.25% | 2,229,067 |
| Feb 24, 2026 | 57.26 | 57.29 | 55.90 | 56.40 | 56.40 | 0.04% | 2,377,757 |
| Feb 13, 2026 | 56.28 | 56.90 | 56.00 | 56.38 | 56.38 | -0.12% | 1,829,568 |
| Feb 12, 2026 | 55.92 | 56.75 | 55.86 | 56.45 | 56.45 | 0.95% | 1,649,315 |
| Feb 11, 2026 | 56.08 | 56.95 | 55.85 | 55.92 | 55.92 | -0.62% | 1,702,000 |
| Feb 10, 2026 | 56.08 | 56.58 | 55.85 | 56.27 | 56.27 | 0.43% | 2,105,900 |
| Feb 9, 2026 | 55.80 | 56.31 | 55.20 | 56.03 | 56.03 | 1.39% | 2,335,789 |
| Feb 6, 2026 | 54.34 | 55.66 | 54.09 | 55.26 | 55.26 | 0.88% | 2,315,520 |
| Feb 5, 2026 | 55.49 | 55.69 | 54.53 | 54.78 | 54.78 | -1.88% | 1,841,720 |
| Feb 4, 2026 | 55.72 | 56.20 | 55.20 | 55.83 | 55.83 | 0.50% | 2,547,000 |
| Feb 3, 2026 | 55.53 | 55.55 | 54.31 | 55.55 | 55.55 | 2.28% | 2,653,400 |
| Feb 2, 2026 | 54.10 | 56.27 | 54.05 | 54.31 | 54.31 | -1.43% | 3,020,500 |
| Jan 30, 2026 | 54.20 | 55.55 | 53.16 | 55.10 | 55.10 | 1.10% | 3,515,620 |
| Jan 29, 2026 | 56.77 | 56.97 | 54.50 | 54.50 | 54.50 | -4.00% | 3,582,887 |
| Jan 28, 2026 | 58.21 | 58.58 | 56.68 | 56.77 | 56.77 | -2.39% | 3,511,371 |
| Jan 27, 2026 | 59.30 | 60.07 | 56.81 | 58.16 | 58.16 | -2.87% | 4,801,717 |
| Jan 26, 2026 | 63.59 | 64.88 | 59.75 | 59.88 | 59.88 | -5.66% | 5,030,978 |
| Jan 23, 2026 | 64.50 | 64.50 | 62.89 | 63.47 | 63.47 | 0.02% | 3,377,308 |
| Jan 22, 2026 | 65.35 | 66.55 | 63.07 | 63.46 | 63.46 | -3.47% | 3,697,163 |
| Jan 21, 2026 | 61.87 | 67.70 | 61.26 | 65.74 | 65.74 | 5.74% | 6,204,462 |
| Jan 20, 2026 | 64.50 | 64.87 | 61.10 | 62.17 | 62.17 | -3.69% | 5,251,600 |
| Jan 19, 2026 | 64.81 | 66.10 | 63.00 | 64.55 | 64.55 | 0.08% | 5,618,362 |
| Jan 16, 2026 | 62.68 | 66.01 | 62.57 | 64.50 | 64.50 | 4.03% | 7,457,343 |
| Jan 15, 2026 | 63.10 | 63.78 | 61.57 | 62.00 | 62.00 | -1.87% | 3,918,449 |
| Jan 14, 2026 | 66.00 | 66.00 | 62.40 | 63.18 | 63.18 | -1.80% | 6,190,699 |
| Jan 13, 2026 | 65.88 | 66.47 | 63.78 | 64.34 | 64.34 | 1.42% | 7,526,865 |
| Jan 12, 2026 | 64.50 | 65.20 | 62.98 | 63.44 | 63.44 | -1.64% | 5,806,705 |
| Jan 9, 2026 | 62.20 | 65.65 | 60.68 | 64.50 | 64.50 | 5.51% | 11,932,400 |
| Jan 8, 2026 | 55.57 | 61.13 | 55.41 | 61.13 | 61.13 | 10.01% | 8,163,891 |
| Jan 7, 2026 | 55.69 | 56.34 | 54.92 | 55.57 | 55.57 | -1.05% | 2,608,100 |
| Jan 6, 2026 | 55.20 | 57.20 | 55.20 | 56.16 | 56.16 | 1.59% | 3,193,516 |
| Jan 5, 2026 | 54.90 | 55.60 | 54.61 | 55.28 | 55.28 | 0.09% | 2,352,640 |
| Dec 31, 2025 | 55.80 | 56.97 | 55.00 | 55.23 | 55.23 | -1.22% | 3,148,400 |
| Dec 30, 2025 | 53.89 | 56.21 | 53.30 | 55.91 | 55.91 | 4.06% | 4,804,590 |
| Dec 29, 2025 | 54.34 | 54.50 | 53.42 | 53.73 | 53.73 | -0.65% | 1,892,894 |
| Dec 26, 2025 | 54.23 | 54.54 | 53.70 | 54.08 | 54.08 | -0.55% | 2,004,060 |
| Dec 25, 2025 | 52.57 | 54.45 | 52.52 | 54.38 | 54.38 | 3.09% | 2,557,200 |
| Dec 24, 2025 | 52.19 | 52.88 | 51.71 | 52.75 | 52.75 | 1.11% | 1,313,200 |
| Dec 23, 2025 | 53.38 | 53.39 | 52.01 | 52.17 | 52.17 | -2.14% | 2,743,400 |
| Dec 22, 2025 | 52.50 | 53.85 | 52.45 | 53.31 | 53.31 | 1.87% | 1,864,910 |
| Dec 19, 2025 | 52.65 | 53.30 | 52.09 | 52.33 | 52.33 | -0.34% | 2,015,344 |
| Dec 18, 2025 | 53.00 | 53.45 | 52.45 | 52.51 | 52.51 | -1.20% | 1,094,200 |
| Dec 17, 2025 | 52.47 | 53.88 | 52.00 | 53.15 | 53.15 | 1.32% | 1,681,100 |
| Dec 16, 2025 | 53.50 | 53.60 | 52.27 | 52.46 | 52.46 | -2.15% | 1,109,165 |
| Dec 15, 2025 | 55.30 | 55.30 | 53.58 | 53.61 | 53.61 | -2.70% | 1,426,800 |
| Dec 12, 2025 | 55.14 | 55.70 | 54.70 | 55.10 | 55.10 | -0.54% | 2,427,000 |
| Dec 11, 2025 | 56.30 | 56.81 | 55.20 | 55.40 | 55.40 | -1.81% | 1,706,640 |
| Dec 10, 2025 | 57.30 | 57.80 | 56.00 | 56.42 | 56.42 | -2.64% | 2,730,403 |
| Dec 9, 2025 | 56.05 | 59.97 | 56.05 | 57.95 | 57.95 | 4.11% | 4,848,747 |
| Dec 8, 2025 | 54.29 | 55.93 | 53.96 | 55.66 | 55.66 | 2.62% | 2,708,350 |
| Dec 5, 2025 | 54.00 | 54.24 | 53.00 | 54.24 | 54.24 | 0.44% | 1,728,365 |
| Dec 4, 2025 | 52.08 | 54.80 | 52.08 | 54.00 | 54.00 | 4.43% | 3,288,757 |
| Dec 3, 2025 | 52.90 | 53.38 | 51.50 | 51.71 | 51.71 | -2.14% | 2,161,072 |
| Dec 2, 2025 | 54.17 | 54.39 | 52.60 | 52.84 | 52.84 | -2.87% | 2,237,700 |
| Dec 1, 2025 | 53.81 | 54.56 | 53.25 | 54.40 | 54.40 | 1.36% | 2,801,653 |
| Nov 28, 2025 | 53.95 | 54.20 | 52.80 | 53.67 | 53.67 | -0.48% | 1,976,768 |